859.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 865.50 | 865.50 | 856.30 | 863.20 | 142.8K |
| 09:05 | 863.80 | 866.10 | 861.00 | 862.50 | 42.3K |
| 09:10 | 862.00 | 866.60 | 861.70 | 866.10 | 45.1K |
| 09:15 | 865.20 | 865.20 | 861.10 | 862.10 | 17.8K |
| 09:20 | 862.90 | 864.60 | 862.70 | 864.60 | 6.9K |
| 09:25 | 864.80 | 865.50 | 863.30 | 864.00 | 12.6K |
| 09:30 | 864.00 | 864.60 | 862.00 | 864.60 | 41.3K |
| 09:35 | 863.90 | 865.30 | 863.90 | 864.10 | 55.1K |
| 09:40 | 864.50 | 866.70 | 864.10 | 866.30 | 16.8K |
| 09:45 | 866.30 | 866.90 | 865.50 | 866.30 | 8.3K |
| 09:50 | 866.20 | 866.20 | 864.50 | 865.00 | 14.9K |
| 09:55 | 865.70 | 867.00 | 865.30 | 866.20 | 18.2K |
| 10:00 | 865.90 | 868.90 | 865.90 | 866.90 | 33.8K |
| 10:05 | 866.50 | 867.30 | 864.80 | 865.90 | 17.9K |
| 10:10 | 865.80 | 866.20 | 865.30 | 865.80 | 9.1K |
| 10:15 | 865.80 | 867.20 | 865.20 | 865.20 | 12.0K |
| 10:20 | 864.90 | 865.50 | 864.40 | 865.00 | 16.0K |
| 10:25 | 864.30 | 864.30 | 861.90 | 862.30 | 13.6K |
| 10:30 | 862.30 | 863.20 | 862.30 | 862.70 | 9.6K |
| 10:35 | 862.60 | 862.90 | 861.60 | 861.60 | 4.6K |
| 10:40 | 861.90 | 862.70 | 861.50 | 862.50 | 7.4K |
| 10:45 | 862.20 | 863.40 | 861.90 | 862.40 | 7.6K |
| 10:50 | 862.40 | 863.00 | 861.20 | 862.90 | 30.8K |
| 10:55 | 862.70 | 863.00 | 861.80 | 862.70 | 11.2K |
| 11:00 | 863.30 | 863.90 | 862.70 | 863.00 | 6.7K |
| 11:05 | 863.40 | 864.10 | 863.40 | 863.50 | 7.6K |
| 11:10 | 863.60 | 864.20 | 863.40 | 864.10 | 2.9K |
| 11:15 | 864.10 | 864.10 | 862.60 | 863.20 | 16.1K |
| 11:20 | 863.60 | 863.60 | 860.70 | 860.70 | 15.4K |
| 11:25 | 860.40 | 861.20 | 859.50 | 860.10 | 19.5K |
| 11:30 | 860.60 | 860.60 | 860.60 | 860.60 | 6.0K |
| 12:30 | 861.00 | 861.00 | 855.80 | 856.10 | 80.4K |
| 12:35 | 856.50 | 857.10 | 856.00 | 856.10 | 5.1K |
| 12:40 | 856.30 | 856.50 | 854.40 | 856.00 | 25.0K |
| 12:45 | 855.90 | 857.90 | 855.90 | 857.70 | 14.2K |
| 12:50 | 857.70 | 857.70 | 856.50 | 857.10 | 26.2K |
| 12:55 | 856.70 | 858.00 | 856.70 | 857.80 | 11.3K |
| 13:00 | 857.90 | 858.70 | 856.80 | 857.60 | 29.1K |
| 13:05 | 857.80 | 858.90 | 857.30 | 858.50 | 6.7K |
| 13:10 | 858.20 | 858.40 | 858.00 | 858.20 | 4.4K |
| 13:15 | 858.00 | 858.00 | 857.20 | 857.20 | 7.4K |
| 13:20 | 857.10 | 857.30 | 856.60 | 856.60 | 7.4K |
| 13:25 | 856.60 | 856.80 | 855.00 | 856.70 | 23.6K |
| 13:30 | 856.50 | 856.50 | 855.30 | 855.50 | 6.5K |
| 13:35 | 855.60 | 856.20 | 855.50 | 855.80 | 4.2K |
| 13:40 | 855.60 | 857.30 | 855.60 | 857.10 | 5.6K |
| 13:45 | 857.10 | 857.50 | 855.50 | 855.50 | 7.7K |
| 13:50 | 855.70 | 856.00 | 855.50 | 855.70 | 5.7K |
| 13:55 | 855.60 | 856.00 | 855.50 | 855.70 | 4.9K |
| 14:00 | 855.70 | 857.20 | 855.70 | 857.00 | 10.7K |
| 14:05 | 857.40 | 857.60 | 857.20 | 857.20 | 4.3K |
| 14:10 | 857.10 | 858.80 | 857.10 | 858.50 | 6.3K |
| 14:15 | 858.50 | 858.50 | 858.10 | 858.20 | 8.8K |
| 14:20 | 858.20 | 858.20 | 856.90 | 857.70 | 13.8K |
| 14:25 | 857.90 | 858.30 | 857.80 | 858.20 | 4.5K |
| 14:30 | 858.40 | 859.60 | 858.40 | 859.10 | 25.3K |
| 14:35 | 858.90 | 859.20 | 858.10 | 858.50 | 14.4K |
| 14:40 | 858.50 | 859.50 | 857.20 | 857.20 | 30.4K |
| 14:45 | 858.20 | 858.70 | 858.20 | 858.70 | 8.3K |
| 14:50 | 858.70 | 858.70 | 857.20 | 857.60 | 14.2K |
| 14:55 | 857.60 | 858.80 | 857.60 | 858.00 | 11.5K |
| 15:00 | 857.90 | 859.80 | 857.70 | 859.50 | 17.3K |
| 15:05 | 859.80 | 860.80 | 858.90 | 860.00 | 22.5K |
| 15:10 | 860.10 | 860.30 | 859.20 | 859.20 | 19.9K |
| 15:15 | 859.20 | 860.40 | 858.30 | 860.10 | 21.9K |
| 15:20 | 860.30 | 861.80 | 860.00 | 860.20 | 27.9K |
| 15:30 | 859.90 | 859.90 | 859.90 | 859.90 | 730.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 867.40 | 868.90 | 854.40 | 859.90 | 1.9M |
| 2025-09-25 | 854.20 | 865.50 | 850.00 | 865.50 | 1.8M |
| 2025-09-24 | 865.40 | 869.00 | 845.70 | 851.80 | 1.9M |
| 2025-09-22 | 831.00 | 866.30 | 825.60 | 857.40 | 2.5M |
| 2025-09-19 | 871.80 | 872.40 | 831.20 | 831.20 | 3.8M |
| 2025-09-18 | 853.00 | 875.90 | 846.50 | 869.10 | 2.6M |
| 2025-09-17 | 855.00 | 862.90 | 842.60 | 849.60 | 1.8M |
| 2025-09-16 | 851.60 | 866.00 | 846.30 | 858.00 | 1.9M |
| 2025-09-12 | 864.20 | 865.00 | 850.60 | 854.90 | 2.2M |
| 2025-09-11 | 852.00 | 861.90 | 845.90 | 852.20 | 1.7M |
| 2025-09-10 | 872.10 | 873.30 | 854.00 | 855.70 | 1.8M |
| 2025-09-09 | 874.00 | 886.00 | 868.80 | 870.50 | 1.8M |
| 2025-09-08 | 874.20 | 887.40 | 866.70 | 872.00 | 2.1M |
| 2025-09-05 | 874.10 | 882.50 | 856.00 | 868.00 | 1.8M |
| 2025-09-04 | 859.00 | 868.60 | 853.00 | 868.60 | 1.4M |
| 2025-09-03 | 860.00 | 874.80 | 857.00 | 863.80 | 1.8M |
| 2025-09-02 | 881.90 | 883.30 | 865.00 | 866.30 | 1.8M |
| 2025-09-01 | 878.50 | 882.90 | 862.00 | 881.80 | 2.3M |
| 2025-08-29 | 875.00 | 894.80 | 875.00 | 889.80 | 2.4M |
| 2025-08-28 | 869.50 | 884.80 | 865.80 | 882.10 | 2.0M |
| 2025-08-27 | 862.20 | 881.80 | 850.10 | 870.70 | 2.2M |
| 2025-08-26 | 859.40 | 878.00 | 855.20 | 871.40 | 2.2M |
| 2025-08-25 | 870.00 | 875.60 | 856.70 | 860.90 | 2.1M |
| 2025-08-22 | 837.70 | 848.70 | 831.50 | 846.00 | 2.2M |
| 2025-08-21 | 854.90 | 854.90 | 835.20 | 841.50 | 2.9M |
| 2025-08-20 | 870.40 | 891.90 | 853.80 | 855.60 | 3.7M |
| 2025-08-19 | 882.80 | 887.90 | 862.70 | 862.90 | 2.9M |
| 2025-08-18 | 880.00 | 894.00 | 876.10 | 884.10 | 2.3M |
| 2025-08-15 | 874.80 | 897.60 | 863.00 | 881.90 | 2.2M |
| 2025-08-14 | 896.30 | 899.80 | 872.70 | 879.60 | 3.6M |
| 2025-08-13 | 858.10 | 908.50 | 855.30 | 888.60 | 9.6M |
| 2025-08-12 | 814.80 | 874.20 | 800.00 | 854.80 | 14.4M |
| 2025-08-08 | 780.30 | 783.80 | 769.80 | 769.80 | 4.3M |
| 2025-08-07 | 763.50 | 773.60 | 758.90 | 767.20 | 3.1M |
| 2025-08-06 | 737.80 | 760.80 | 734.00 | 756.90 | 3.1M |
| 2025-08-05 | 734.00 | 739.60 | 729.10 | 732.20 | 1.6M |
| 2025-08-04 | 720.20 | 728.20 | 716.00 | 726.90 | 2.4M |
| 2025-08-01 | 722.70 | 742.80 | 720.00 | 740.70 | 2.9M |
| 2025-07-31 | 716.50 | 724.70 | 710.50 | 717.80 | 2.1M |
| 2025-07-30 | 703.70 | 721.10 | 700.20 | 718.00 | 2.6M |
| 2025-07-29 | 698.60 | 714.90 | 696.10 | 710.80 | 2.4M |
| 2025-07-28 | 681.10 | 718.60 | 680.10 | 713.50 | 4.5M |
| 2025-07-25 | 675.80 | 682.00 | 674.80 | 680.00 | 1.3M |
| 2025-07-24 | 683.00 | 686.40 | 677.60 | 682.70 | 1.8M |
| 2025-07-23 | 656.70 | 686.90 | 655.40 | 677.50 | 3.8M |
| 2025-07-22 | 647.00 | 657.60 | 641.60 | 642.90 | 1.4M |
| 2025-07-18 | 663.20 | 665.00 | 648.40 | 649.20 | 1.9M |
| 2025-07-17 | 642.10 | 660.00 | 641.00 | 660.00 | 1.6M |
| 2025-07-16 | 644.70 | 652.60 | 642.10 | 646.80 | 1.9M |
| 2025-07-15 | 651.60 | 652.70 | 642.90 | 643.60 | 2.1M |
| 2025-07-14 | 652.70 | 656.60 | 648.70 | 651.50 | 1.7M |
| 2025-07-11 | 640.90 | 661.00 | 640.40 | 659.10 | 2.8M |
| 2025-07-10 | 661.90 | 662.00 | 635.00 | 639.30 | 4.5M |
| 2025-07-09 | 665.00 | 666.90 | 658.40 | 661.90 | 1.8M |
| 2025-07-08 | 665.00 | 668.80 | 655.70 | 658.50 | 2.4M |
| 2025-07-07 | 683.00 | 683.30 | 668.10 | 668.10 | 1.8M |
| 2025-07-04 | 689.60 | 694.00 | 682.30 | 685.40 | 1.3M |
| 2025-07-03 | 688.00 | 689.90 | 681.20 | 689.60 | 1.7M |
| 2025-07-02 | 688.00 | 690.30 | 677.60 | 685.50 | 2.4M |
| 2025-07-01 | 699.80 | 704.20 | 689.50 | 694.10 | 2.1M |
| 2025-06-30 | 700.10 | 710.60 | 696.60 | 701.40 | 2.5M |
| 2025-06-27 | 687.80 | 703.50 | 687.50 | 694.90 | 2.8M |
| 2025-06-26 | 678.00 | 684.40 | 674.80 | 684.40 | 1.4M |
| 2025-06-25 | 672.00 | 682.30 | 663.50 | 679.30 | 1.8M |
| 2025-06-24 | 676.30 | 679.90 | 666.00 | 669.60 | 1.5M |
| 2025-06-23 | 673.50 | 675.50 | 658.30 | 664.10 | 2.5M |
| 2025-06-20 | 684.00 | 684.20 | 675.00 | 675.90 | 4.5M |
| 2025-06-19 | 672.70 | 676.80 | 666.20 | 676.50 | 1.4M |
| 2025-06-18 | 664.80 | 678.20 | 664.00 | 673.90 | 2.0M |
| 2025-06-17 | 671.60 | 687.10 | 666.00 | 674.80 | 2.5M |
| 2025-06-16 | 665.30 | 673.40 | 661.00 | 673.40 | 2.0M |
| 2025-06-13 | 675.00 | 675.00 | 657.10 | 664.80 | 3.4M |
| 2025-06-12 | 679.20 | 683.00 | 674.10 | 677.10 | 1.5M |
| 2025-06-11 | 683.00 | 684.90 | 679.50 | 681.60 | 1.7M |
| 2025-06-10 | 681.30 | 687.50 | 679.00 | 681.40 | 2.0M |
| 2025-06-09 | 683.80 | 684.60 | 673.30 | 675.10 | 2.5M |
| 2025-06-06 | 690.00 | 693.90 | 681.60 | 685.40 | 2.9M |
| 2025-06-05 | 699.60 | 701.90 | 692.90 | 694.20 | 2.5M |
| 2025-06-04 | 709.00 | 712.10 | 702.00 | 702.00 | 1.6M |
| 2025-06-03 | 711.00 | 711.70 | 703.00 | 703.00 | 2.4M |
| 2025-06-02 | 730.00 | 730.30 | 711.20 | 711.20 | 2.9M |
| 2025-05-30 | 736.50 | 742.60 | 732.90 | 740.10 | 1.5M |
| 2025-05-29 | 737.50 | 746.80 | 736.00 | 742.50 | 1.8M |
| 2025-05-28 | 730.00 | 739.20 | 726.00 | 735.00 | 2.4M |
| 2025-05-27 | 717.10 | 721.40 | 711.00 | 719.80 | 1.6M |
| 2025-05-26 | 716.00 | 722.50 | 711.90 | 717.10 | 2.4M |
| 2025-05-23 | 734.20 | 739.00 | 721.10 | 721.10 | 2.9M |
| 2025-05-22 | 738.30 | 747.70 | 730.10 | 736.50 | 2.5M |
| 2025-05-21 | 765.00 | 766.70 | 750.00 | 750.00 | 2.5M |
| 2025-05-20 | 768.50 | 769.30 | 753.20 | 759.90 | 2.7M |
| 2025-05-19 | 770.20 | 774.90 | 765.00 | 765.00 | 2.0M |
| 2025-05-16 | 780.00 | 781.00 | 761.00 | 765.90 | 2.4M |
| 2025-05-15 | 779.50 | 784.60 | 770.40 | 777.20 | 3.2M |
| 2025-05-14 | 812.60 | 814.90 | 773.00 | 790.20 | 5.7M |
| 2025-05-13 | 862.40 | 875.00 | 810.40 | 812.60 | 9.1M |
| 2025-05-12 | 880.50 | 942.90 | 879.70 | 937.40 | 5.4M |
| 2025-05-09 | 878.60 | 883.60 | 869.20 | 877.90 | 2.0M |
| 2025-05-08 | 855.00 | 871.90 | 851.60 | 863.60 | 1.4M |
| 2025-05-07 | 849.30 | 867.50 | 846.70 | 858.50 | 2.3M |
| 2025-05-02 | 848.00 | 857.40 | 844.90 | 852.90 | 2.2M |
| 2025-05-01 | 840.00 | 849.20 | 837.10 | 841.30 | 1.5M |
| 2025-04-30 | 839.00 | 845.00 | 835.30 | 845.00 | 1.2M |
| 2025-04-28 | 843.60 | 850.40 | 838.20 | 841.70 | 1.0M |
| 2025-04-25 | 840.00 | 854.00 | 839.70 | 839.70 | 1.2M |
| 2025-04-24 | 842.00 | 842.00 | 827.70 | 829.00 | 1.3M |
| 2025-04-23 | 855.10 | 857.00 | 825.70 | 835.50 | 1.8M |
| 2025-04-22 | 833.00 | 837.30 | 825.90 | 834.30 | 1.0M |
| 2025-04-21 | 840.10 | 856.40 | 839.00 | 840.90 | 1.6M |
| 2025-04-18 | 828.80 | 844.80 | 823.00 | 840.80 | 1.3M |
| 2025-04-17 | 812.00 | 822.50 | 810.00 | 818.90 | 1.0M |
| 2025-04-16 | 835.00 | 842.00 | 808.30 | 813.50 | 1.2M |
| 2025-04-15 | 834.90 | 846.50 | 826.90 | 841.80 | 2.1M |
| 2025-04-14 | 798.90 | 834.40 | 796.90 | 823.60 | 2.0M |
| 2025-04-11 | 756.90 | 794.80 | 756.70 | 786.70 | 1.9M |
| 2025-04-10 | 828.60 | 828.60 | 792.50 | 803.10 | 3.5M |
| 2025-04-09 | 762.20 | 764.00 | 716.90 | 723.60 | 4.1M |
| 2025-04-08 | 776.90 | 807.80 | 771.30 | 788.90 | 2.7M |
| 2025-04-07 | 740.00 | 745.30 | 720.00 | 732.90 | 3.3M |
| 2025-04-04 | 833.80 | 844.10 | 790.30 | 802.30 | 3.9M |
| 2025-04-03 | 883.00 | 893.50 | 871.20 | 878.80 | 2.7M |
| 2025-04-02 | 943.60 | 946.40 | 911.10 | 918.50 | 1.6M |
| 2025-04-01 | 951.00 | 959.60 | 935.70 | 936.50 | 1.4M |
| 2025-03-31 | 964.40 | 964.40 | 933.90 | 944.00 | 2.9M |
| 2025-03-28 | 975.00 | 981.40 | 969.30 | 976.70 | 1.4M |
| 2025-03-27 | 975.00 | 988.30 | 973.60 | 987.00 | 1.3M |
| 2025-03-26 | 987.00 | 989.90 | 981.60 | 986.20 | 1.1M |
| 2025-03-25 | 990.00 | 992.00 | 979.70 | 979.70 | 0.9M |
| 2025-03-24 | 980.60 | 997.90 | 976.50 | 980.10 | 1.2M |
| 2025-03-21 | 980.00 | 998.70 | 978.10 | 989.20 | 1.9M |
| 2025-03-19 | 984.90 | 992.00 | 976.60 | 976.60 | 1.3M |
| 2025-03-18 | 961.00 | 989.80 | 959.00 | 979.60 | 2.1M |
| 2025-03-17 | 964.50 | 974.70 | 959.10 | 959.10 | 1.1M |
| 2025-03-14 | 955.10 | 969.70 | 950.00 | 960.00 | 1.5M |
| 2025-03-13 | 947.00 | 964.10 | 946.00 | 958.30 | 1.4M |
| 2025-03-12 | 963.50 | 965.60 | 941.80 | 950.00 | 1.6M |
| 2025-03-11 | 952.90 | 969.00 | 937.20 | 964.20 | 2.3M |
| 2025-03-10 | 957.40 | 962.00 | 953.50 | 959.60 | 1.5M |
| 2025-03-07 | 969.80 | 974.40 | 953.30 | 956.60 | 1.6M |
| 2025-03-06 | 980.00 | 998.80 | 976.90 | 984.80 | 1.3M |
| 2025-03-05 | 962.00 | 980.30 | 955.90 | 976.60 | 1.3M |
| 2025-03-04 | 979.10 | 979.10 | 959.20 | 965.00 | 1.7M |
| 2025-03-03 | 980.60 | 986.50 | 970.10 | 982.70 | 1.4M |
| 2025-02-28 | 990.20 | 998.00 | 978.70 | 983.10 | 1.4M |
| 2025-02-27 | 990.60 | 993.50 | 983.90 | 990.00 | 1.0M |
| 2025-02-26 | 976.00 | 996.70 | 975.00 | 986.70 | 1.6M |
| 2025-02-25 | 955.00 | 976.90 | 950.50 | 976.90 | 2.1M |
| 2025-02-21 | 960.00 | 967.10 | 955.10 | 960.00 | 1.8M |
| 2025-02-20 | 979.00 | 985.60 | 965.10 | 965.30 | 2.0M |
| 2025-02-19 | 989.70 | 989.90 | 969.30 | 983.20 | 2.3M |
| 2025-02-18 | 986.00 | 1,002.00 | 982.10 | 989.90 | 2.0M |
| 2025-02-17 | 999.00 | 1,000.50 | 973.50 | 998.00 | 2.0M |
| 2025-02-14 | 1,005.00 | 1,020.50 | 989.80 | 998.80 | 2.8M |
| 2025-02-13 | 1,013.50 | 1,029.50 | 994.00 | 1,004.50 | 3.7M |
| 2025-02-12 | 980.00 | 1,007.00 | 967.20 | 1,007.00 | 4.7M |
| 2025-02-10 | 987.20 | 1,000.00 | 953.80 | 969.90 | 5.0M |
| 2025-02-07 | 951.00 | 971.70 | 945.00 | 957.20 | 2.7M |
| 2025-02-06 | 933.00 | 955.50 | 929.50 | 951.00 | 2.4M |
| 2025-02-05 | 920.10 | 929.40 | 914.80 | 923.90 | 1.2M |
| 2025-02-04 | 934.00 | 938.00 | 923.20 | 930.40 | 1.3M |
| 2025-02-03 | 920.00 | 922.40 | 909.10 | 921.10 | 2.2M |
| 2025-01-31 | 960.40 | 965.40 | 931.20 | 934.60 | 2.1M |
| 2025-01-30 | 949.50 | 972.00 | 941.40 | 966.90 | 1.7M |
| 2025-01-29 | 949.00 | 957.80 | 944.10 | 949.70 | 1.5M |
| 2025-01-28 | 936.40 | 958.00 | 929.60 | 944.20 | 1.7M |
| 2025-01-27 | 934.60 | 962.00 | 934.50 | 951.40 | 2.3M |
| 2025-01-24 | 930.30 | 934.50 | 919.00 | 921.40 | 1.2M |
| 2025-01-23 | 906.00 | 935.10 | 896.10 | 926.00 | 2.1M |
| 2025-01-22 | 910.10 | 914.10 | 907.00 | 911.70 | 1.0M |
| 2025-01-21 | 910.00 | 910.00 | 898.40 | 909.60 | 0.8M |
| 2025-01-20 | 905.00 | 908.40 | 900.40 | 901.90 | 1.2M |
| 2025-01-17 | 901.50 | 903.70 | 888.70 | 900.00 | 1.6M |
| 2025-01-16 | 919.70 | 923.00 | 905.50 | 910.20 | 1.3M |
| 2025-01-15 | 923.00 | 931.00 | 910.40 | 914.10 | 1.2M |
| 2025-01-14 | 935.00 | 936.60 | 915.80 | 923.60 | 2.1M |
| 2025-01-10 | 956.60 | 960.00 | 939.40 | 940.50 | 1.7M |
| 2025-01-09 | 965.80 | 965.80 | 944.10 | 946.80 | 1.6M |
| 2025-01-08 | 979.00 | 981.30 | 963.70 | 970.20 | 1.1M |
| 2025-01-07 | 952.00 | 992.70 | 948.20 | 988.00 | 2.3M |
| 2025-01-06 | 998.00 | 998.10 | 942.10 | 947.30 | 2.5M |